Linamar Corporation (TSX:LNR)
Canada · Delayed Price · Currency is CAD 79.08
-0.42 (-0.53%)
At close: Nov 28, 2025
Linamar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 79.54 | 79.62 | 78.79 | 79.08 | 79.08 | -0.53% | 62,177 |
| Nov 27, 2025 | 78.94 | 79.82 | 78.94 | 79.50 | 79.50 | 0.25% | 27,611 |
| Nov 26, 2025 | 81.18 | 81.18 | 79.08 | 79.30 | 79.30 | -2.15% | 114,674 |
| Nov 25, 2025 | 79.52 | 81.38 | 79.52 | 81.04 | 81.04 | 1.62% | 93,824 |
| Nov 24, 2025 | 78.96 | 80.29 | 78.56 | 79.75 | 79.75 | 1.63% | 107,932 |
| Nov 21, 2025 | 76.28 | 78.60 | 75.98 | 78.47 | 78.47 | 3.81% | 106,099 |
| Nov 20, 2025 | 79.02 | 80.00 | 75.34 | 75.59 | 75.30 | -3.50% | 112,036 |
| Nov 19, 2025 | 78.56 | 78.81 | 77.92 | 78.33 | 78.03 | -0.87% | 77,506 |
| Nov 18, 2025 | 76.63 | 79.11 | 76.57 | 79.02 | 78.72 | 2.01% | 100,477 |
| Nov 17, 2025 | 78.78 | 78.86 | 77.07 | 77.46 | 77.16 | -1.89% | 86,634 |
| Nov 14, 2025 | 78.89 | 80.94 | 78.49 | 78.95 | 78.65 | -0.72% | 220,491 |
| Nov 13, 2025 | 76.68 | 80.56 | 76.67 | 79.52 | 79.21 | 5.27% | 272,684 |
| Nov 12, 2025 | 75.30 | 76.12 | 75.00 | 75.54 | 75.25 | 0.91% | 71,271 |
| Nov 11, 2025 | 74.33 | 74.90 | 74.33 | 74.86 | 74.57 | 0.73% | 77,286 |
| Nov 10, 2025 | 74.87 | 74.87 | 73.81 | 74.32 | 74.03 | -0.27% | 76,502 |
| Nov 7, 2025 | 73.44 | 74.87 | 73.27 | 74.52 | 74.23 | -0.31% | 63,337 |
| Nov 6, 2025 | 74.48 | 75.98 | 74.48 | 74.75 | 74.46 | -0.15% | 95,800 |
| Nov 5, 2025 | 75.13 | 75.54 | 74.55 | 74.86 | 74.57 | -0.29% | 67,064 |
| Nov 4, 2025 | 75.47 | 75.47 | 74.12 | 75.08 | 74.79 | -1.66% | 59,441 |
| Nov 3, 2025 | 75.81 | 76.66 | 75.22 | 76.35 | 76.06 | 0.53% | 84,063 |
| Oct 31, 2025 | 75.28 | 76.26 | 74.74 | 75.95 | 75.66 | 1.17% | 80,175 |
| Oct 30, 2025 | 75.57 | 76.05 | 75.00 | 75.07 | 74.78 | -1.22% | 77,069 |
| Oct 29, 2025 | 76.22 | 76.26 | 74.91 | 76.00 | 75.71 | 0.56% | 129,883 |
| Oct 28, 2025 | 75.84 | 75.85 | 74.95 | 75.58 | 75.29 | -0.59% | 72,226 |
| Oct 27, 2025 | 75.45 | 76.40 | 75.24 | 76.03 | 75.74 | 0.81% | 78,097 |
| Oct 24, 2025 | 76.00 | 76.31 | 75.07 | 75.42 | 75.13 | -0.29% | 61,949 |
| Oct 23, 2025 | 74.15 | 76.33 | 74.11 | 75.64 | 75.35 | 2.65% | 87,179 |
| Oct 22, 2025 | 73.30 | 73.92 | 72.64 | 73.69 | 73.41 | -0.15% | 104,151 |
| Oct 21, 2025 | 73.00 | 74.29 | 72.79 | 73.80 | 73.52 | 0.97% | 61,627 |
| Oct 20, 2025 | 72.10 | 73.30 | 71.61 | 73.09 | 72.81 | 1.84% | 78,193 |
| Oct 17, 2025 | 70.41 | 72.43 | 70.00 | 71.77 | 71.49 | 2.29% | 112,662 |
| Oct 16, 2025 | 70.75 | 71.99 | 70.02 | 70.16 | 69.89 | -1.31% | 92,653 |
| Oct 15, 2025 | 72.50 | 72.50 | 70.91 | 71.09 | 70.82 | -0.92% | 66,543 |
| Oct 14, 2025 | 70.88 | 72.13 | 70.80 | 71.75 | 71.47 | 0.81% | 99,651 |
| Oct 10, 2025 | 72.00 | 72.49 | 70.90 | 71.17 | 70.90 | -0.96% | 75,376 |
| Oct 9, 2025 | 73.29 | 73.29 | 71.42 | 71.86 | 71.58 | -1.63% | 61,791 |
| Oct 8, 2025 | 73.08 | 73.69 | 72.61 | 73.05 | 72.77 | 0.04% | 62,848 |
| Oct 7, 2025 | 75.86 | 76.30 | 72.98 | 73.02 | 72.74 | -3.17% | 102,387 |
| Oct 6, 2025 | 76.31 | 76.31 | 75.35 | 75.41 | 75.12 | -1.18% | 33,670 |
| Oct 3, 2025 | 76.00 | 76.60 | 75.86 | 76.31 | 76.02 | 0.01% | 61,997 |
| Oct 2, 2025 | 74.09 | 76.44 | 73.99 | 76.30 | 76.01 | 3.58% | 173,425 |
| Oct 1, 2025 | 74.08 | 74.86 | 73.38 | 73.66 | 73.38 | -1.31% | 85,718 |
| Sep 30, 2025 | 75.01 | 75.01 | 73.95 | 74.64 | 74.35 | -0.49% | 60,872 |
| Sep 29, 2025 | 75.21 | 75.33 | 74.41 | 75.01 | 74.72 | -0.11% | 71,987 |
| Sep 26, 2025 | 75.00 | 75.68 | 74.63 | 75.09 | 74.80 | 0.13% | 114,538 |
| Sep 25, 2025 | 75.56 | 76.27 | 74.48 | 74.99 | 74.70 | -1.24% | 196,518 |
| Sep 24, 2025 | 75.77 | 76.67 | 75.42 | 75.93 | 75.64 | 0.04% | 88,938 |
| Sep 23, 2025 | 76.66 | 77.25 | 75.75 | 75.90 | 75.61 | -1.17% | 69,580 |
| Sep 22, 2025 | 76.48 | 76.93 | 76.20 | 76.80 | 76.51 | -0.10% | 73,729 |
| Sep 19, 2025 | 77.17 | 77.50 | 76.54 | 76.88 | 76.59 | -0.62% | 197,260 |